5,397.57
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 5,336.21 | 5,364.78 | 5,336.21 | 5,360.96 | 0.0K |
| 08:05 | 5,361.24 | 5,361.24 | 5,351.29 | 5,352.67 | 0.0K |
| 08:10 | 5,350.98 | 5,351.69 | 5,349.72 | 5,349.72 | 0.0K |
| 08:15 | 5,349.63 | 5,350.90 | 5,349.53 | 5,350.35 | 0.0K |
| 08:20 | 5,350.82 | 5,352.46 | 5,349.98 | 5,351.99 | 0.0K |
| 08:25 | 5,351.02 | 5,352.86 | 5,350.00 | 5,352.86 | 0.0K |
| 08:30 | 5,353.14 | 5,355.81 | 5,352.47 | 5,355.81 | 0.0K |
| 08:35 | 5,353.57 | 5,353.80 | 5,352.88 | 5,352.88 | 0.0K |
| 08:40 | 5,353.61 | 5,356.28 | 5,353.61 | 5,356.28 | 0.0K |
| 08:45 | 5,356.40 | 5,359.45 | 5,356.40 | 5,359.45 | 0.0K |
| 08:50 | 5,359.76 | 5,361.37 | 5,359.76 | 5,361.37 | 0.0K |
| 08:55 | 5,361.30 | 5,362.87 | 5,361.30 | 5,361.97 | 0.0K |
| 09:00 | 5,361.57 | 5,361.57 | 5,358.41 | 5,360.79 | 0.0K |
| 09:05 | 5,360.61 | 5,360.61 | 5,356.85 | 5,358.00 | 0.0K |
| 09:10 | 5,357.38 | 5,361.21 | 5,357.15 | 5,361.13 | 0.0K |
| 09:15 | 5,361.94 | 5,361.94 | 5,359.19 | 5,359.19 | 0.0K |
| 09:20 | 5,359.45 | 5,359.79 | 5,357.48 | 5,357.48 | 0.0K |
| 09:25 | 5,356.71 | 5,357.90 | 5,356.71 | 5,357.90 | 0.0K |
| 09:30 | 5,359.59 | 5,359.59 | 5,357.85 | 5,357.85 | 0.0K |
| 09:35 | 5,357.93 | 5,360.41 | 5,357.93 | 5,360.41 | 0.0K |
| 09:40 | 5,359.91 | 5,359.91 | 5,358.68 | 5,359.04 | 0.0K |
| 09:45 | 5,358.53 | 5,360.60 | 5,358.19 | 5,360.60 | 0.0K |
| 09:50 | 5,361.40 | 5,361.40 | 5,360.07 | 5,360.07 | 0.0K |
| 09:55 | 5,359.47 | 5,360.77 | 5,359.22 | 5,360.77 | 0.0K |
| 10:00 | 5,361.38 | 5,363.23 | 5,361.38 | 5,363.23 | 0.0K |
| 10:05 | 5,363.29 | 5,364.14 | 5,363.29 | 5,363.90 | 0.0K |
| 10:10 | 5,364.10 | 5,365.18 | 5,364.10 | 5,364.75 | 0.0K |
| 10:15 | 5,365.91 | 5,367.56 | 5,365.91 | 5,366.56 | 0.0K |
| 10:20 | 5,365.46 | 5,367.28 | 5,365.46 | 5,366.99 | 0.0K |
| 10:25 | 5,366.40 | 5,366.40 | 5,365.10 | 5,365.10 | 0.0K |
| 10:30 | 5,364.79 | 5,365.24 | 5,364.16 | 5,365.24 | 0.0K |
| 10:35 | 5,364.76 | 5,365.09 | 5,363.70 | 5,363.70 | 0.0K |
| 10:40 | 5,364.70 | 5,364.70 | 5,362.96 | 5,363.05 | 0.0K |
| 10:45 | 5,362.92 | 5,363.76 | 5,362.55 | 5,363.02 | 0.0K |
| 10:50 | 5,362.30 | 5,363.32 | 5,361.76 | 5,361.76 | 0.0K |
| 10:55 | 5,360.78 | 5,360.78 | 5,359.50 | 5,360.18 | 0.0K |
| 11:00 | 5,360.49 | 5,361.13 | 5,360.20 | 5,361.13 | 0.0K |
| 11:05 | 5,360.91 | 5,361.45 | 5,360.91 | 5,361.06 | 0.0K |
| 11:10 | 5,359.52 | 5,360.57 | 5,359.24 | 5,359.91 | 0.0K |
| 11:15 | 5,360.55 | 5,361.06 | 5,359.71 | 5,361.06 | 0.0K |
| 11:20 | 5,361.36 | 5,361.36 | 5,360.37 | 5,360.46 | 0.0K |
| 11:25 | 5,360.74 | 5,360.74 | 5,358.62 | 5,359.74 | 0.0K |
| 11:30 | 5,360.11 | 5,360.11 | 5,358.55 | 5,358.93 | 0.0K |
| 11:35 | 5,358.85 | 5,359.28 | 5,358.75 | 5,358.75 | 0.0K |
| 11:40 | 5,358.89 | 5,360.12 | 5,358.89 | 5,360.12 | 0.0K |
| 11:45 | 5,360.70 | 5,360.70 | 5,360.00 | 5,360.00 | 0.0K |
| 11:50 | 5,358.90 | 5,358.90 | 5,357.22 | 5,357.22 | 0.0K |
| 11:55 | 5,356.98 | 5,356.98 | 5,355.73 | 5,356.69 | 0.0K |
| 12:00 | 5,355.68 | 5,356.74 | 5,354.34 | 5,354.34 | 0.0K |
| 12:05 | 5,355.25 | 5,361.29 | 5,355.25 | 5,361.29 | 0.0K |
| 12:10 | 5,360.99 | 5,361.67 | 5,360.14 | 5,361.52 | 0.0K |
| 12:15 | 5,361.34 | 5,363.75 | 5,361.34 | 5,363.75 | 0.0K |
| 12:20 | 5,364.10 | 5,370.29 | 5,364.10 | 5,370.29 | 0.0K |
| 12:25 | 5,371.17 | 5,371.17 | 5,368.04 | 5,368.04 | 0.0K |
| 12:30 | 5,368.54 | 5,368.54 | 5,367.13 | 5,367.13 | 0.0K |
| 12:35 | 5,367.73 | 5,367.73 | 5,366.47 | 5,366.47 | 0.0K |
| 12:40 | 5,366.92 | 5,367.01 | 5,364.19 | 5,365.72 | 0.0K |
| 12:45 | 5,365.70 | 5,366.23 | 5,365.06 | 5,365.88 | 0.0K |
| 12:50 | 5,365.80 | 5,366.53 | 5,365.30 | 5,365.30 | 0.0K |
| 12:55 | 5,365.15 | 5,366.06 | 5,365.13 | 5,366.06 | 0.0K |
| 13:00 | 5,366.55 | 5,366.87 | 5,365.51 | 5,366.25 | 0.0K |
| 13:05 | 5,365.59 | 5,365.78 | 5,364.83 | 5,364.90 | 0.0K |
| 13:10 | 5,364.32 | 5,364.32 | 5,362.48 | 5,362.48 | 0.0K |
| 13:15 | 5,363.08 | 5,363.08 | 5,360.57 | 5,360.57 | 0.0K |
| 13:20 | 5,359.85 | 5,360.17 | 5,359.52 | 5,360.17 | 0.0K |
| 13:25 | 5,360.59 | 5,362.28 | 5,360.59 | 5,362.28 | 0.0K |
| 13:30 | 5,362.09 | 5,362.14 | 5,358.87 | 5,358.87 | 0.0K |
| 13:35 | 5,359.27 | 5,359.27 | 5,357.02 | 5,357.48 | 0.0K |
| 13:40 | 5,357.69 | 5,358.21 | 5,357.32 | 5,357.47 | 0.0K |
| 13:45 | 5,357.20 | 5,357.65 | 5,356.68 | 5,356.72 | 0.0K |
| 13:50 | 5,357.00 | 5,357.48 | 5,356.55 | 5,357.48 | 0.0K |
| 13:55 | 5,357.01 | 5,357.01 | 5,356.41 | 5,356.71 | 0.0K |
| 14:00 | 5,356.64 | 5,357.06 | 5,355.96 | 5,356.77 | 0.0K |
| 14:05 | 5,356.67 | 5,358.56 | 5,355.64 | 5,358.56 | 0.0K |
| 14:10 | 5,358.52 | 5,358.52 | 5,355.66 | 5,356.18 | 0.0K |
| 14:15 | 5,355.96 | 5,355.96 | 5,355.16 | 5,355.16 | 0.0K |
| 14:20 | 5,354.69 | 5,357.21 | 5,354.69 | 5,357.21 | 0.0K |
| 14:25 | 5,356.96 | 5,356.96 | 5,355.37 | 5,355.37 | 0.0K |
| 14:30 | 5,354.17 | 5,354.17 | 5,352.20 | 5,352.58 | 0.0K |
| 14:35 | 5,352.49 | 5,358.06 | 5,352.49 | 5,358.06 | 0.0K |
| 14:40 | 5,356.58 | 5,356.58 | 5,351.62 | 5,354.64 | 0.0K |
| 14:45 | 5,353.23 | 5,356.89 | 5,353.21 | 5,356.89 | 0.0K |
| 14:50 | 5,358.69 | 5,362.01 | 5,358.69 | 5,360.91 | 0.0K |
| 14:55 | 5,359.26 | 5,359.96 | 5,358.60 | 5,359.96 | 0.0K |
| 15:00 | 5,361.87 | 5,366.53 | 5,361.87 | 5,366.53 | 0.0K |
| 15:05 | 5,366.59 | 5,368.16 | 5,366.57 | 5,367.25 | 0.0K |
| 15:10 | 5,368.21 | 5,368.21 | 5,365.30 | 5,365.30 | 0.0K |
| 15:15 | 5,364.50 | 5,368.28 | 5,364.50 | 5,368.28 | 0.0K |
| 15:20 | 5,368.61 | 5,371.26 | 5,368.61 | 5,370.03 | 0.0K |
| 15:25 | 5,371.30 | 5,372.73 | 5,370.80 | 5,370.80 | 0.0K |
| 15:30 | 5,370.45 | 5,370.45 | 5,369.40 | 5,369.52 | 0.0K |
| 15:35 | 5,369.13 | 5,369.13 | 5,367.53 | 5,367.97 | 0.0K |
| 15:40 | 5,366.68 | 5,366.86 | 5,364.66 | 5,364.66 | 0.0K |
| 15:45 | 5,364.53 | 5,365.51 | 5,364.07 | 5,364.07 | 0.0K |
| 15:50 | 5,365.65 | 5,365.65 | 5,361.98 | 5,362.69 | 0.0K |
| 15:55 | 5,361.04 | 5,363.38 | 5,361.04 | 5,363.38 | 0.0K |
| 16:00 | 5,363.24 | 5,363.92 | 5,362.84 | 5,363.45 | 0.0K |
| 16:05 | 5,363.98 | 5,363.98 | 5,361.55 | 5,361.55 | 0.0K |
| 16:10 | 5,359.37 | 5,361.02 | 5,358.89 | 5,358.89 | 0.0K |
| 16:15 | 5,359.04 | 5,364.73 | 5,359.04 | 5,364.73 | 0.0K |
| 16:20 | 5,364.52 | 5,365.14 | 5,364.10 | 5,364.45 | 0.0K |
| 16:25 | 5,365.12 | 5,367.37 | 5,365.12 | 5,367.37 | 0.0K |
| 16:35 | 5,362.06 | 5,362.06 | 5,362.06 | 5,362.06 | 0.0K |